39,980$
-5,17%
Echtzeit-Aktienkurs Medline Inc
Bid:
Ask:
Aktienkurse zur Medline Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 42,19 | 42,19 | 39,89 | 39,98 | -5,17% | 9.494.868,00 |
| 11.11.2026 | 40,95 | 42,50 | 40,55 | 42,16 | 3,06% | 8.314.152,00 |
| 10.11.2026 | 40,99 | 41,14 | 40,16 | 40,91 | 0,49% | 7.435.848,00 |
| 09.11.2026 | 40,05 | 41,29 | 39,80 | 40,71 | 2,70% | 7.464.613,00 |
| 06.11.2026 | 39,53 | 39,86 | 38,31 | 39,64 | -0,30% | 8.998.248,00 |
| 05.11.2026 | 40,21 | 41,60 | 38,93 | 39,76 | -1,46% | 14.221.167,00 |
| 04.11.2026 | 37,37 | 40,80 | 37,06 | 40,35 | 18,36% | 25.468.437,00 |
| 03.11.2026 | 33,70 | 34,26 | 32,92 | 34,09 | 1,37% | 14.979.118,00 |
| 02.11.2026 | 32,34 | 33,90 | 32,26 | 33,63 | 4,70% | 8.320.493,00 |
| 30.10.2026 | 31,93 | 32,32 | 31,37 | 32,12 | 0,37% | 14.573.303,00 |
| 29.10.2026 | 32,81 | 33,40 | 31,87 | 32,00 | -1,14% | 15.890.551,00 |
| 28.10.2026 | 32,13 | 32,72 | 32,06 | 32,37 | -0,03% | 8.515.390,00 |
| 27.10.2026 | 33,75 | 33,86 | 32,35 | 32,38 | -3,89% | 10.654.943,00 |
| 26.10.2026 | 34,22 | 34,25 | 33,30 | 33,69 | -1,17% | 8.132.393,00 |
| 23.10.2026 | 34,66 | 35,02 | 33,77 | 34,09 | -2,26% | 7.439.801,00 |
| 22.10.2026 | 34,95 | 35,03 | 33,63 | 34,88 | -1,22% | 14.960.020,00 |
| 21.10.2026 | 35,31 | 35,74 | 34,83 | 35,31 | -0,42% | 8.392.766,00 |
| 20.10.2026 | 35,47 | 36,12 | 35,25 | 35,46 | 0,77% | 9.602.965,00 |
| 19.10.2026 | 35,96 | 36,35 | 35,01 | 35,19 | -2,14% | 7.697.366,00 |
| 16.10.2026 | 36,60 | 37,03 | 35,84 | 35,96 | -1,67% | 7.079.323,00 |
| 15.10.2026 | 35,88 | 36,87 | 35,88 | 36,57 | 1,78% | 7.660.181,00 |
| 14.10.2026 | 35,53 | 35,98 | 35,35 | 35,93 | 0,64% | 4.637.886,00 |
| 13.10.2026 | 35,65 | 35,96 | 34,91 | 35,70 | -0,17% | 4.364.865,00 |
| 12.10.2026 | 36,29 | 36,44 | 35,67 | 35,76 | -1,38% | 4.037.782,00 |
| 09.10.2026 | 35,62 | 36,38 | 35,41 | 36,26 | 1,45% | 5.333.755,00 |
| 08.10.2026 | 35,13 | 35,97 | 35,01 | 35,74 | 0,82% | 10.191.361,00 |
| 07.10.2026 | 35,55 | 35,97 | 35,21 | 35,45 | -0,28% | 4.472.219,00 |
| 06.10.2026 | 35,98 | 36,88 | 35,30 | 35,55 | -0,70% | 8.878.610,00 |
| 05.10.2026 | 35,44 | 36,24 | 35,18 | 35,80 | 0,53% | 10.614.937,00 |
| 02.10.2026 | 35,35 | 35,72 | 34,88 | 35,61 | 1,92% | 13.269.507,00 |
| 01.10.2026 | 34,85 | 35,29 | 34,14 | 34,94 | 0,69% | 11.732.768,00 |
| 30.09.2026 | 34,93 | 35,75 | 34,48 | 34,70 | -0,80% | 9.099.900,00 |
| 29.09.2026 | 35,02 | 35,19 | 34,53 | 34,98 | -0,26% | 11.917.565,00 |
| 28.09.2026 | 34,50 | 35,30 | 34,04 | 35,07 | 1,07% | 10.072.237,00 |
| 25.09.2026 | 34,84 | 35,30 | 34,47 | 34,70 | 0,12% | 7.797.835,00 |
| 24.09.2026 | 34,23 | 35,05 | 33,86 | 34,66 | 1,05% | 7.662.815,00 |
| 23.09.2026 | 34,15 | 34,59 | 33,83 | 34,30 | -0,38% | 8.592.736,00 |
| 22.09.2026 | 32,55 | 34,63 | 32,39 | 34,43 | 7,73% | 10.445.143,00 |
| 21.09.2026 | 31,72 | 32,44 | 31,63 | 31,96 | 1,01% | 10.490.642,00 |
| 18.09.2026 | 32,16 | 32,33 | 31,49 | 31,64 | -1,49% | 19.953.959,00 |
| 17.09.2026 | 33,45 | 33,92 | 31,94 | 32,12 | -2,64% | 8.687.934,00 |
| 16.09.2026 | 32,07 | 33,85 | 32,03 | 32,99 | 2,74% | 10.943.849,00 |
| 15.09.2026 | 32,56 | 32,92 | 31,63 | 32,11 | -1,47% | 7.280.327,00 |
| 14.09.2026 | 32,40 | 32,86 | 32,12 | 32,59 | 0,18% | 4.645.180,00 |
| 11.09.2026 | 32,73 | 32,93 | 31,87 | 32,53 | 0,43% | 4.647.475,00 |
| 10.09.2026 | 33,77 | 33,80 | 32,29 | 32,39 | -4,88% | 7.325.065,00 |
| 09.09.2026 | 34,76 | 35,09 | 34,01 | 34,05 | -1,84% | 5.283.123,00 |
| 08.09.2026 | 36,18 | 36,84 | 34,53 | 34,69 | -5,19% | 7.422.176,00 |
| 04.09.2026 | 36,20 | 36,99 | 36,04 | 36,59 | 0,00% | 5.244.069,00 |
| 03.09.2026 | 36,52 | 36,93 | 35,55 | 36,59 | 0,80% | 5.826.897,00 |
| 02.09.2026 | 35,56 | 36,50 | 35,40 | 36,30 | 3,39% | 9.701.027,00 |
| 01.09.2026 | 35,00 | 36,15 | 34,74 | 35,11 | 0,23% | 7.943.882,00 |
| 31.08.2026 | 34,91 | 35,64 | 34,71 | 35,03 | -0,71% | 8.414.250,00 |
| 28.08.2026 | 34,74 | 35,77 | 34,60 | 35,28 | 1,82% | 5.714.078,00 |
| 27.08.2026 | 34,85 | 35,06 | 34,29 | 34,65 | 0,20% | 7.877.198,00 |
| 26.08.2026 | 35,72 | 35,77 | 34,51 | 34,58 | -2,97% | 7.580.988,00 |
| 25.08.2026 | 35,35 | 35,70 | 34,54 | 35,64 | 2,71% | 6.246.535,00 |
| 24.08.2026 | 34,26 | 35,05 | 34,18 | 34,70 | 1,28% | 5.826.317,00 |
| 21.08.2026 | 32,51 | 34,34 | 32,51 | 34,26 | 5,16% | 6.985.556,00 |
| 20.08.2026 | 33,95 | 34,19 | 32,49 | 32,58 | -3,92% | 6.768.185,00 |
| 19.08.2026 | 34,65 | 34,94 | 33,65 | 33,91 | -0,62% | 7.800.097,00 |
| 18.08.2026 | 34,88 | 35,34 | 34,03 | 34,12 | -2,18% | 5.783.000,00 |
| 17.08.2026 | 35,27 | 35,63 | 34,57 | 34,88 | -2,41% | 3.741.808,00 |
| 14.08.2026 | 35,58 | 36,23 | 35,45 | 35,74 | 0,45% | 2.756.384,00 |
| 13.08.2026 | 35,60 | 36,24 | 35,32 | 35,58 | 0,23% | 6.955.202,00 |
| 12.08.2026 | 34,74 | 35,68 | 34,30 | 35,50 | 1,31% | 6.632.303,00 |
| 11.08.2026 | 33,50 | 35,32 | 33,10 | 35,04 | 3,64% | 9.095.147,00 |
| 10.08.2026 | 35,19 | 35,32 | 33,53 | 33,81 | -4,03% | 9.683.195,00 |
| 07.08.2026 | 34,62 | 35,81 | 34,03 | 35,23 | 2,09% | 8.337.965,00 |
| 06.08.2026 | 36,22 | 36,50 | 34,47 | 34,51 | -5,88% | 14.525.293,00 |
| 05.08.2026 | 37,30 | 37,98 | 34,57 | 36,67 | -12,79% | 24.818.165,00 |
| 04.08.2026 | 40,53 | 42,19 | 40,48 | 42,04 | 3,88% | 7.726.558,00 |
| 03.08.2026 | 39,50 | 41,00 | 39,49 | 40,47 | 3,03% | 5.246.555,00 |
| 31.07.2026 | 39,00 | 39,42 | 38,02 | 39,28 | 0,41% | 4.032.309,00 |
| 30.07.2026 | 39,72 | 40,01 | 38,62 | 39,12 | -2,40% | 3.380.658,00 |
| 29.07.2026 | 40,38 | 41,17 | 39,87 | 40,08 | -1,06% | 3.651.209,00 |
| 28.07.2026 | 40,40 | 41,27 | 40,17 | 40,51 | 2,04% | 8.058.471,00 |
| 27.07.2026 | 39,00 | 40,51 | 39,00 | 39,70 | 2,45% | 4.316.756,00 |
| 24.07.2026 | 37,81 | 39,40 | 37,79 | 38,75 | 2,98% | 5.000.686,00 |
| 23.07.2026 | 36,81 | 37,79 | 36,61 | 37,63 | 1,21% | 4.739.652,00 |
| 22.07.2026 | 39,09 | 39,36 | 36,97 | 37,18 | -4,89% | 5.663.602,00 |
| 21.07.2026 | 38,48 | 39,69 | 38,22 | 39,09 | 0,54% | 4.953.512,00 |
| 20.07.2026 | 39,99 | 40,20 | 38,68 | 38,88 | -2,29% | 7.459.848,00 |
| 17.07.2026 | 40,60 | 41,27 | 39,63 | 39,79 | -3,21% | 4.017.616,00 |
| 16.07.2026 | 39,56 | 41,30 | 39,42 | 41,11 | 4,23% | 6.298.681,00 |
| 15.07.2026 | 38,72 | 39,95 | 38,65 | 39,44 | 2,02% | 5.879.421,00 |
| 14.07.2026 | 39,98 | 40,10 | 37,65 | 38,66 | -4,73% | 7.154.443,00 |
| 13.07.2026 | 41,30 | 41,99 | 40,35 | 40,58 | -1,12% | 3.541.317,00 |
| 10.07.2026 | 40,41 | 41,05 | 40,15 | 41,04 | 0,47% | 3.143.136,00 |
| 09.07.2026 | 40,30 | 41,05 | 40,01 | 40,85 | 1,36% | 2.896.757,00 |
| 08.07.2026 | 42,94 | 42,94 | 40,19 | 40,30 | -6,30% | 8.919.111,00 |
| 07.07.2026 | 42,98 | 43,64 | 42,68 | 43,01 | 0,61% | 5.731.483,00 |
| 06.07.2026 | 42,99 | 43,26 | 41,81 | 42,75 | -1,02% | 7.456.629,00 |
| 02.07.2026 | 42,14 | 43,22 | 41,94 | 43,19 | 3,50% | 9.699.768,00 |
| 01.07.2026 | 39,54 | 42,01 | 39,54 | 41,73 | 5,81% | 12.164.770,00 |
| 30.06.2026 | 39,86 | 39,86 | 38,55 | 39,44 | -0,43% | 17.697.454,00 |
| 29.06.2026 | 38,87 | 39,85 | 38,66 | 39,61 | 1,90% | 8.383.980,00 |
| 26.06.2026 | 37,77 | 39,14 | 37,49 | 38,87 | 2,91% | 11.276.956,00 |
| 25.06.2026 | 36,20 | 37,93 | 35,97 | 37,77 | 4,77% | 8.819.225,00 |
| 24.06.2026 | 35,67 | 37,05 | 35,30 | 36,05 | 2,12% | 6.576.360,00 |